Simplify US Equity PLUS Downside Convexity ETF (SPD)

NYSEARCA: SPD · Real-Time Price · USD

39.45

-0.20 (-0.51%)

At close: Apr 28, 2026, 4:00 PM EDT

39.41

-0.04 (-0.10%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.63	39.63	39.33	39.41	-	-0.61%	3,962
Apr 27, 2026	39.65	39.65	39.52	39.65	39.65	0.12%	3,127
Apr 24, 2026	39.62	39.62	39.61	39.61	39.61	0.73%	1,029
Apr 23, 2026	39.38	39.38	39.19	39.32	39.32	-0.38%	2,181
Apr 22, 2026	39.44	39.47	39.36	39.47	39.47	0.95%	4,154
Apr 21, 2026	39.49	39.49	39.10	39.10	39.10	-0.47%	2,213
Apr 20, 2026	39.29	39.30	39.27	39.28	39.28	-0.32%	2,024
Apr 17, 2026	39.33	39.48	39.33	39.41	39.41	1.19%	4,046
Apr 16, 2026	38.89	38.98	38.78	38.95	38.95	0.20%	5,701
Apr 15, 2026	38.58	38.87	38.58	38.87	38.87	0.90%	4,125
Apr 14, 2026	38.11	38.58	38.11	38.52	38.52	1.20%	3,278
Apr 13, 2026	37.64	38.07	37.63	38.07	38.07	1.01%	6,403
Apr 10, 2026	37.83	37.88	37.61	37.69	37.69	-0.25%	43,441
Apr 9, 2026	37.57	37.86	37.57	37.79	37.79	0.50%	2,165
Apr 8, 2026	37.57	37.71	37.37	37.60	37.60	2.41%	4,511
Apr 7, 2026	36.46	36.71	36.38	36.71	36.71	0.15%	1,724
Apr 6, 2026	36.60	36.67	36.53	36.66	36.66	0.25%	7,746
Apr 2, 2026	36.28	36.63	36.26	36.57	36.57	-0.05%	6,488
Apr 1, 2026	36.51	36.70	36.50	36.59	36.59	0.59%	47,674
Mar 31, 2026	36.02	36.37	35.98	36.37	36.37	1.61%	45,635
Mar 30, 2026	36.06	36.06	35.72	35.79	35.79	-0.44%	5,116
Mar 27, 2026	36.13	36.13	35.94	35.95	35.95	-0.99%	12,221
Mar 26, 2026	36.65	36.67	36.31	36.31	36.31	-1.60%	19,986
Mar 25, 2026	37.08	37.08	36.90	36.90	36.80	0.26%	2,717
Mar 24, 2026	36.67	36.90	36.67	36.80	36.70	-0.23%	3,173
Mar 23, 2026	36.94	37.15	36.86	36.89	36.79	0.61%	5,332
Mar 20, 2026	36.86	36.91	36.66	36.67	36.57	-0.93%	2,532
Mar 19, 2026	36.97	37.16	36.90	37.01	36.91	-0.45%	6,277
Mar 18, 2026	37.41	37.45	37.18	37.18	37.07	-1.04%	5,759
Mar 17, 2026	37.75	37.75	37.55	37.57	37.47	0.18%	19,501
Mar 16, 2026	37.66	37.66	37.44	37.50	37.40	0.48%	7,221
Mar 13, 2026	37.83	37.83	37.31	37.32	37.22	-0.74%	4,510
Mar 12, 2026	37.66	37.75	37.57	37.60	37.49	-1.06%	22,019
Mar 11, 2026	38.01	38.05	37.91	38.00	37.90	-0.31%	7,025
Mar 10, 2026	38.06	38.32	38.06	38.12	38.02	-0.19%	26,165
Mar 9, 2026	37.81	38.20	37.76	38.19	38.09	0.06%	71,106
Mar 6, 2026	38.17	38.21	38.11	38.17	38.07	-0.91%	117,947
Mar 5, 2026	38.48	38.52	38.32	38.52	38.42	-0.39%	3,255
Mar 4, 2026	38.45	38.71	38.45	38.67	38.57	0.32%	4,694
Mar 3, 2026	38.43	38.55	38.25	38.55	38.45	-0.70%	11,948
Mar 2, 2026	38.59	38.87	38.59	38.82	38.72	0.19%	40,577
Feb 27, 2026	38.70	38.81	38.65	38.75	38.65	-0.38%	9,150
Feb 26, 2026	38.91	38.98	38.73	38.90	38.79	-0.66%	8,884
Feb 25, 2026	39.05	39.26	39.05	39.16	39.05	0.64%	12,037
Feb 24, 2026	38.64	38.97	38.64	38.91	38.81	0.55%	3,472
Feb 23, 2026	39.00	39.00	38.58	38.70	38.60	-0.87%	5,540
Feb 20, 2026	38.95	39.05	38.86	39.04	38.93	0.64%	10,968
Feb 19, 2026	38.80	38.87	38.71	38.79	38.69	-0.34%	6,440
Feb 18, 2026	39.06	39.06	38.81	38.92	38.82	0.42%	12,717
Feb 17, 2026	38.49	38.83	38.49	38.76	38.65	0.27%	4,967
Feb 13, 2026	38.58	38.93	38.56	38.66	38.55	0.04%	2,747
Feb 12, 2026	39.32	39.42	38.64	38.64	38.54	-1.75%	10,072
Feb 11, 2026	39.63	39.63	39.18	39.33	39.22	-0.11%	6,924
Feb 10, 2026	39.59	39.61	39.29	39.37	39.26	-0.35%	11,652
Feb 9, 2026	39.31	39.64	39.31	39.51	39.40	0.36%	17,684
Feb 6, 2026	38.70	39.37	38.70	39.37	39.26	2.18%	28,096
Feb 5, 2026	38.77	38.98	38.40	38.53	38.43	-1.41%	16,624
Feb 4, 2026	39.25	39.27	38.93	39.08	38.97	-0.43%	5,909
Feb 3, 2026	39.66	39.70	38.99	39.25	39.14	-1.11%	6,325
Feb 2, 2026	39.28	39.76	39.28	39.69	39.58	0.67%	29,641
Jan 30, 2026	39.41	39.54	39.21	39.43	39.32	-0.45%	25,968
Jan 29, 2026	39.84	39.87	39.16	39.61	39.50	-0.38%	8,138
Jan 28, 2026	39.95	39.95	39.66	39.76	39.65	-0.05%	15,791
Jan 27, 2026	39.65	39.84	39.65	39.78	39.67	0.48%	2,796
Jan 26, 2026	39.36	39.70	39.36	39.59	39.48	0.06%	4,795
Jan 23, 2026	39.40	39.56	39.28	39.56	39.45	0.45%	2,914
Jan 22, 2026	39.38	39.59	39.35	39.38	39.28	0.62%	9,373
Jan 21, 2026	38.89	39.31	38.75	39.14	39.04	1.14%	20,444
Jan 20, 2026	40.57	40.57	38.62	38.70	38.60	-2.47%	17,340
Jan 16, 2026	39.82	39.82	39.63	39.68	39.57	0.08%	22,990
Jan 15, 2026	39.82	39.91	39.64	39.65	39.54	0.27%	1,249
Jan 14, 2026	39.58	39.58	39.42	39.54	39.43	-0.68%	3,880
Jan 13, 2026	39.93	39.93	39.71	39.81	39.70	-0.25%	50,017
Jan 12, 2026	39.57	39.98	39.57	39.91	39.80	-0.10%	11,410
Jan 9, 2026	39.66	39.96	39.66	39.95	39.84	0.81%	5,515
Jan 8, 2026	39.68	39.68	39.58	39.63	39.52	-0.29%	2,682
Jan 7, 2026	39.93	40.10	39.75	39.75	39.64	-0.56%	4,772
Jan 6, 2026	39.68	39.99	39.64	39.97	39.86	1.11%	13,322
Jan 5, 2026	39.56	39.66	39.49	39.53	39.42	0.74%	8,002
Jan 2, 2026	39.40	39.40	39.07	39.24	39.13	-0.05%	102,090
Dec 31, 2025	39.61	39.62	39.26	39.26	39.15	-0.81%	147,249
Dec 30, 2025	39.63	39.64	39.54	39.58	39.47	-0.18%	6,292
Dec 29, 2025	39.72	39.72	39.56	39.65	39.54	-0.58%	11,417
Dec 26, 2025	40.00	40.00	39.81	39.88	39.77	-0.37%	1,099
Dec 24, 2025	39.75	40.03	39.75	40.03	39.92	0.70%	2,879
Dec 23, 2025	39.40	39.75	39.40	39.75	39.64	0.40%	29,131
Dec 22, 2025	39.54	39.66	39.45	39.59	39.38	0.74%	13,034
Dec 19, 2025	39.23	39.32	39.18	39.30	39.09	0.90%	11,889
Dec 18, 2025	39.07	39.22	38.90	38.95	38.75	0.89%	10,911
Dec 17, 2025	39.10	39.10	38.61	38.61	38.41	-1.19%	4,920
Dec 16, 2025	39.00	39.16	38.89	39.07	38.87	-0.56%	3,515
Dec 15, 2025	39.52	39.52	39.19	39.29	39.08	-0.15%	30,764
Dec 12, 2025	39.52	39.55	39.24	39.35	39.14	-1.13%	4,356
Dec 11, 2025	39.68	39.81	39.53	39.80	39.59	-0.03%	6,318
Dec 10, 2025	39.50	39.88	39.50	39.81	39.60	0.71%	7,383
Dec 9, 2025	39.58	39.71	39.53	39.53	39.32	-	19,897
Dec 8, 2025	39.86	39.86	39.48	39.53	39.32	-0.45%	15,328
Dec 5, 2025	39.90	40.03	39.70	39.71	39.50	0.18%	32,603
Dec 4, 2025	39.88	39.88	39.58	39.64	39.43	-0.12%	20,701
Dec 3, 2025	39.48	39.78	39.48	39.69	39.48	0.31%	8,913